Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Aluminum C (NQ: CENX )

16.81 +0.53 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.580 5.705 5.460 5.510 1,483,900 +0.00(+0.00%)
Aug 29, 2019 5.370 5.570 5.330 5.510 868,443 +0.25(+4.75%)
Aug 28, 2019 5.110 5.360 5.020 5.260 866,647 +0.11(+2.14%)
Aug 27, 2019 5.520 5.550 5.130 5.150 868,595 -0.32(-5.85%)
Aug 26, 2019 5.600 5.600 5.380 5.470 510,132 -0.01(-0.18%)
Aug 23, 2019 5.850 5.850 5.470 5.480 1,318,700 -0.32(-5.52%)
Aug 22, 2019 6.080 6.095 5.790 5.800 600,092 -0.27(-4.45%)
Aug 21, 2019 6.280 6.290 6.070 6.070 395,264 -0.10(-1.62%)
Aug 20, 2019 6.160 6.300 6.090 6.170 1,257,931 -0.04(-0.64%)
Aug 19, 2019 6.110 6.300 6.090 6.210 1,903,240 +0.24(+4.02%)
Aug 16, 2019 5.760 6.020 5.760 5.970 800,500 +0.30(+5.29%)
Aug 15, 2019 5.890 5.970 5.590 5.670 1,066,256 -0.21(-3.57%)
Aug 14, 2019 6.160 6.330 5.830 5.880 1,065,417 -0.60(-9.26%)
Aug 13, 2019 6.310 6.620 6.230 6.480 1,424,861 +0.16(+2.53%)
Aug 12, 2019 6.620 6.620 6.310 6.320 1,003,670 -0.37(-5.53%)
Aug 09, 2019 7.090 7.090 6.680 6.690 769,400 -0.42(-5.91%)
Aug 08, 2019 6.840 7.130 6.810 7.110 835,984 +0.30(+4.41%)
Aug 07, 2019 6.690 6.830 6.600 6.810 899,263 -0.05(-0.73%)
Aug 06, 2019 7.150 7.190 6.740 6.860 872,815 -0.16(-2.28%)
Aug 05, 2019 6.820 7.060 6.640 7.020 902,704 +0.00(+0.00%)
Aug 02, 2019 7.520 7.520 6.800 7.020 1,415,200 -0.01(-0.14%)
Aug 01, 2019 7.080 7.340 6.960 7.030 1,465,891 -0.16(-2.23%)
Jul 31, 2019 7.370 7.420 7.070 7.190 1,261,063 -0.18(-2.44%)
Jul 30, 2019 7.010 7.430 6.950 7.370 1,065,352 +0.23(+3.22%)
Jul 29, 2019 7.330 7.420 6.940 7.140 1,373,167 -0.19(-2.59%)
Jul 26, 2019 7.320 7.390 7.230 7.330 994,500 +0.01(+0.14%)
Jul 25, 2019 7.830 7.830 7.152 7.320 1,774,410 -0.51(-6.51%)
Jul 24, 2019 7.460 7.885 7.460 7.830 1,144,073 +0.30(+3.98%)
Jul 23, 2019 7.580 7.665 7.430 7.530 986,322 +0.09(+1.21%)
Jul 22, 2019 7.390 7.590 7.280 7.440 1,543,013 +0.05(+0.68%)
Jul 19, 2019 7.190 7.500 7.161 7.390 1,343,400 +0.23(+3.21%)
Jul 18, 2019 6.980 7.218 6.940 7.160 1,115,872 +0.14(+1.99%)
Jul 17, 2019 7.120 7.160 6.940 7.020 863,544 -0.11(-1.54%)
Jul 16, 2019 7.120 7.350 7.040 7.130 799,323 +0.02(+0.28%)
Jul 15, 2019 7.050 7.220 6.980 7.110 2,273,468 +0.17(+2.45%)
Jul 12, 2019 6.860 7.060 6.820 6.940 853,900 +0.06(+0.87%)
Jul 11, 2019 6.890 6.930 6.740 6.880 768,300 -0.02(-0.29%)
Jul 10, 2019 6.820 6.990 6.690 6.900 1,650,650 +0.19(+2.83%)
Jul 09, 2019 6.760 6.780 6.230 6.710 2,414,284 -0.14(-2.04%)
Jul 08, 2019 6.800 6.970 6.700 6.850 1,147,924 +0.02(+0.29%)
Jul 05, 2019 6.530 6.870 6.530 6.830 699,200 +0.17(+2.55%)
Jul 03, 2019 6.700 6.710 6.560 6.660 532,700 -0.01(-0.15%)
Jul 02, 2019 6.900 6.900 6.660 6.670 1,066,517 -0.25(-3.61%)
Jul 01, 2019 7.020 7.100 6.840 6.920 1,195,183 +0.01(+0.14%)
Jun 28, 2019 6.850 6.930 6.820 6.910 1,230,900 +0.09(+1.32%)
Jun 27, 2019 6.740 6.950 6.710 6.820 940,360 +0.09(+1.34%)
Jun 26, 2019 6.850 6.860 6.620 6.730 1,191,733 +0.12(+1.82%)
Jun 25, 2019 6.670 6.710 6.365 6.610 1,569,163 -0.06(-0.90%)
Jun 24, 2019 6.910 7.030 6.630 6.670 1,455,949 -0.26(-3.75%)
Jun 21, 2019 6.980 7.130 6.840 6.930 4,987,300 +0.02(+0.29%)
Jun 20, 2019 6.830 7.090 6.740 6.910 2,832,382 +0.35(+5.34%)
Jun 19, 2019 6.560 6.630 6.440 6.560 1,520,306 +0.00(+0.00%)
Jun 18, 2019 6.330 6.740 6.315 6.560 1,726,159 +0.32(+5.13%)
Jun 17, 2019 6.150 6.300 6.090 6.240 1,134,396 +0.02(+0.32%)
Jun 14, 2019 6.240 6.339 6.130 6.220 1,601,100 -0.08(-1.27%)
Jun 13, 2019 5.780 6.425 5.780 6.300 3,184,702 +0.61(+10.72%)
Jun 12, 2019 5.730 5.780 5.650 5.690 697,140 -0.12(-2.07%)
Jun 11, 2019 5.830 5.960 5.780 5.810 1,149,216 +0.14(+2.47%)
Jun 10, 2019 5.690 5.800 5.640 5.670 890,213 +0.11(+1.98%)
Jun 07, 2019 5.530 5.600 5.370 5.560 793,100 -0.01(-0.18%)
Jun 06, 2019 5.630 5.720 5.390 5.570 1,009,190 -0.05(-0.89%)
Jun 05, 2019 5.830 5.900 5.560 5.620 966,059 -0.18(-3.10%)
Jun 04, 2019 5.710 5.830 5.660 5.800 1,649,579 +0.17(+3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.